BIT:1AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	172.82	177.58	172.82	174.28	174.28	1.04%	932
May 26, 2026	175.00	175.00	172.14	172.48	172.48	-1.33%	1,054
May 25, 2026	172.40	175.32	172.40	174.80	174.80	2.78%	1,064
May 22, 2026	171.90	171.90	166.32	170.08	170.08	1.23%	2,462
May 21, 2026	171.86	171.86	167.06	168.02	168.02	-3.15%	4,680
May 20, 2026	169.16	175.52	167.00	173.48	173.48	1.74%	2,529
May 19, 2026	170.52	174.32	169.66	170.52	170.52	-	2,650
May 18, 2026	165.50	171.74	164.74	170.52	170.52	1.60%	4,131
May 15, 2026	170.32	170.34	167.68	167.84	167.84	-2.59%	1,507
May 14, 2026	174.08	174.46	172.00	172.30	172.30	-0.59%	1,084
May 13, 2026	172.70	173.46	171.72	173.32	173.32	0.63%	494
May 12, 2026	172.74	174.46	171.84	172.24	172.24	-2.11%	1,865
May 11, 2026	179.00	179.04	174.30	175.96	175.96	-1.70%	1,448
May 8, 2026	182.02	182.68	178.58	179.00	179.00	-2.62%	2,379
May 7, 2026	189.06	190.14	183.88	183.82	183.82	-2.84%	2,788
May 6, 2026	179.02	191.88	179.02	189.20	189.20	6.38%	4,962
May 5, 2026	175.64	180.78	174.94	177.86	177.86	0.49%	2,925
May 4, 2026	174.42	179.40	174.42	177.00	177.00	0.92%	2,526
Apr 30, 2026	177.90	177.90	172.30	175.38	175.38	-0.36%	1,289
Apr 29, 2026	166.06	176.22	166.06	176.02	176.02	6.87%	6,849
Apr 28, 2026	165.46	167.00	164.70	164.70	164.70	-0.48%	1,775
Apr 27, 2026	166.00	167.38	165.08	165.50	165.50	-0.72%	1,283
Apr 24, 2026	165.04	167.60	162.50	166.70	166.70	-1.13%	2,092
Apr 23, 2026	165.38	169.12	164.14	168.60	168.60	1.21%	2,503
Apr 22, 2026	171.16	171.16	166.38	166.58	166.58	-1.36%	2,836
Apr 21, 2026	174.00	175.42	168.70	168.88	168.88	-2.93%	1,971
Apr 20, 2026	176.64	177.66	176.00	177.18	173.97	-1.57%	1,461
Apr 17, 2026	170.60	181.82	170.60	180.00	176.74	4.70%	1,888
Apr 16, 2026	172.14	176.00	169.52	171.92	168.80	0.19%	1,792
Apr 15, 2026	171.56	172.20	169.94	171.60	168.49	-0.65%	1,776
Apr 14, 2026	171.96	173.72	171.50	172.72	169.59	1.56%	1,805
Apr 13, 2026	167.28	170.26	165.40	170.06	166.98	0.24%	2,290
Apr 10, 2026	170.54	172.70	169.46	169.66	166.59	-0.55%	1,705
Apr 9, 2026	174.36	174.36	169.28	170.60	167.51	-2.17%	2,007
Apr 8, 2026	174.58	176.20	173.00	174.38	171.22	7.40%	5,645
Apr 7, 2026	166.72	166.72	161.28	162.36	159.42	-1.54%	2,428
Apr 2, 2026	164.96	166.64	162.76	164.90	161.91	-1.29%	3,265
Apr 1, 2026	167.62	168.82	164.94	167.06	164.03	3.82%	5,192
Mar 31, 2026	158.50	161.92	157.76	160.92	158.00	1.36%	586
Mar 30, 2026	159.92	160.92	157.80	158.76	155.88	-1.06%	1,738
Mar 27, 2026	163.24	163.24	160.30	160.46	157.55	-1.56%	2,078
Mar 26, 2026	167.20	167.20	163.00	163.00	160.05	-3.07%	695
Mar 25, 2026	168.08	168.82	166.70	168.16	165.11	2.22%	940
Mar 24, 2026	166.36	166.36	161.84	164.50	161.52	-0.71%	585
Mar 23, 2026	158.26	170.04	157.12	165.68	162.68	2.96%	3,811
Mar 20, 2026	165.64	165.90	159.96	160.92	158.00	-1.73%	795
Mar 19, 2026	167.86	167.94	162.00	163.76	160.79	-4.09%	1,520
Mar 18, 2026	171.46	174.02	170.26	170.74	167.65	0.29%	884
Mar 17, 2026	169.30	172.28	168.36	170.24	167.16	0.20%	1,424
Mar 16, 2026	169.10	170.50	167.82	169.90	166.82	0.83%	1,541